KissMeData/272210/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18630	570	2	3.16	18794151560	1018495	119.67	18200	18640	18160	23450	12650	18060	18451.63	5.72	0	147345	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	35196	10.08	1.62	12	0.54	1849.00	11507.00	23400	20240730	-20.38	11530	20231006	61.58	23400	-20.38	20240730	14950	24.62	20240206	23400	-20.38	20240730	11530	61.58	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	28612	N	N
3	20240830	151059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18620	560	2	3.10	15262635610	828930	97.39	18200	18620	18160	23450	12650	18060	18412.45	5.72	0	130555	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	35177	10.07	1.62	12	0.44	1849.00	11507.00	23400	20240730	-20.43	11530	20231006	61.49	23400	-20.43	20240730	14950	24.55	20240206	23400	-20.43	20240730	11530	61.49	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
4	20240830	141057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18500	440	2	2.44	12071471980	657020	77.19	18200	18530	18160	23450	12650	18060	18373.07	5.72	0	112777	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	34950	10.01	1.61	12	0.35	1849.00	11507.00	23400	20240730	-20.94	11530	20231006	60.45	23400	-20.94	20240730	14950	23.75	20240206	23400	-20.94	20240730	11530	60.45	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
5	20240830	131051	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18450	390	2	2.16	9798565380	534023	62.74	18200	18460	18160	23450	12650	18060	18348.58	5.72	0	64318	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	34856	9.98	1.60	12	0.28	1849.00	11507.00	23400	20240730	-21.15	11530	20231006	60.02	23400	-21.15	20240730	14950	23.41	20240206	23400	-21.15	20240730	11530	60.02	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
6	20240830	121055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18350	290	2	1.61	8094109150	441491	51.87	18200	18460	18160	23450	12650	18060	18333.58	5.72	0	49848	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	34667	9.92	1.59	12	0.23	1849.00	11507.00	23400	20240730	-21.58	11530	20231006	59.15	23400	-21.58	20240730	14950	22.74	20240206	23400	-21.58	20240730	11530	59.15	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
7	20240830	111106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18360	300	2	1.66	6961625490	379670	44.61	18200	18460	18160	23450	12650	18060	18335.99	5.72	0	52085	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	34686	9.93	1.60	12	0.20	1849.00	11507.00	23400	20240730	-21.54	11530	20231006	59.24	23400	-21.54	20240730	14950	22.81	20240206	23400	-21.54	20240730	11530	59.24	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
8	20240830	101100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18430	370	2	2.05	5327083010	290777	34.16	18200	18450	18160	23450	12650	18060	18320.17	5.72	0	48250	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	34818	9.97	1.60	12	0.15	1849.00	11507.00	23400	20240730	-21.24	11530	20231006	59.84	23400	-21.24	20240730	14950	23.28	20240206	23400	-21.24	20240730	11530	59.84	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
9	20240830	091105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18260	200	2	1.11	1501756410	82314	9.67	18200	18290	18160	23450	12650	18060	18244.24	5.72	0	11391	18500	18280	18160	17940	17820	18220	17880	9446	5390	5000	13000	10	1	188919389	34497	9.88	1.59	12	0.04	1849.00	11507.00	23400	20240730	-21.97	11530	20231006	58.37	23400	-21.97	20240730	14950	22.14	20240206	23400	-21.97	20240730	11530	58.37	20231006	1.47	N	272210	5000	9445 억	10810101	N	N	8	N	N
10	20240829	161103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18060	-390	5	-2.11	15257110130	841131	81.69	18350	18380	18040	23950	12920	18450	18139.03	5.76	0	-108288	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34119	9.77	1.57	12	0.45	1849.00	11507.00	23400	20240730	-22.82	11530	20231006	56.63	23400	-22.82	20240730	14950	20.80	20240206	23400	-22.82	20240730	11530	56.63	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	8	N	N
11	20240829	151114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18060	-390	5	-2.11	14241231320	784884	76.22	18350	18380	18040	23950	12920	18450	18144.37	5.76	0	-108662	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34119	9.77	1.57	12	0.42	1849.00	11507.00	23400	20240730	-22.82	11530	20231006	56.63	23400	-22.82	20240730	14950	20.80	20240206	23400	-22.82	20240730	11530	56.63	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
12	20240829	141114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18130	-320	5	-1.73	11138779460	613217	59.55	18350	18380	18050	23950	12920	18450	18164.50	5.76	0	-95838	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34251	9.81	1.58	12	0.32	1849.00	11507.00	23400	20240730	-22.52	11530	20231006	57.24	23400	-22.52	20240730	14950	21.27	20240206	23400	-22.52	20240730	11530	57.24	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
13	20240829	131115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18190	-260	5	-1.41	9053491460	498229	48.39	18350	18380	18050	23950	12920	18450	18171.34	5.76	0	-87893	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34364	9.84	1.58	12	0.26	1849.00	11507.00	23400	20240730	-22.26	11530	20231006	57.76	23400	-22.26	20240730	14950	21.67	20240206	23400	-22.26	20240730	11530	57.76	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
14	20240829	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18200	-250	5	-1.36	8270592460	455208	44.21	18350	18380	18050	23950	12920	18450	18168.82	5.76	0	-76119	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34383	9.84	1.58	12	0.24	1849.00	11507.00	23400	20240730	-22.22	11530	20231006	57.85	23400	-22.22	20240730	14950	21.74	20240206	23400	-22.22	20240730	11530	57.85	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
15	20240829	111114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18160	-290	5	-1.57	7737495760	425901	41.36	18350	18380	18050	23950	12920	18450	18167.35	5.76	0	-77760	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34308	9.82	1.58	12	0.23	1849.00	11507.00	23400	20240730	-22.39	11530	20231006	57.50	23400	-22.39	20240730	14950	21.47	20240206	23400	-22.39	20240730	11530	57.50	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
16	20240829	101107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18270	-180	5	-0.98	6447024300	355042	34.48	18350	18380	18050	23950	12920	18450	18158.48	5.76	0	-75049	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34516	9.88	1.59	12	0.19	1849.00	11507.00	23400	20240730	-21.92	11530	20231006	58.46	23400	-21.92	20240730	14950	22.21	20240206	23400	-21.92	20240730	11530	58.46	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
17	20240829	091113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18200	-250	5	-1.36	2148200590	117930	11.45	18350	18380	18140	23950	12920	18450	18215.88	5.76	0	-36735	19116	18782	18516	18182	17916	18650	18050	9446	5500	5000	13280	10	1	188919389	34383	9.84	1.58	12	0.06	1849.00	11507.00	23400	20240730	-22.22	11530	20231006	57.85	23400	-22.22	20240730	14950	21.74	20240206	23400	-22.22	20240730	11530	57.85	20231006	1.47	N	272210	5000	9445 억	10883064	N	N	1744	N	N
18	20240828	161037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18450	-50	5	-0.27	18912788460	1023681	109.33	18500	18850	18250	24050	12950	18500	18475.33	5.70	0	54704	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34856	9.98	1.60	12	0.54	1849.00	11507.00	23400	20240730	-21.15	11530	20231006	60.02	23400	-21.15	20240730	14950	23.41	20240206	23400	-21.15	20240730	11530	60.02	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	1744	N	N
19	20240828	151044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18420	-80	5	-0.43	18031075010	975864	104.23	18500	18850	18250	24050	12950	18500	18477.03	5.70	0	36547	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34799	9.96	1.60	12	0.52	1849.00	11507.00	23400	20240730	-21.28	11530	20231006	59.76	23400	-21.28	20240730	14950	23.21	20240206	23400	-21.28	20240730	11530	59.76	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
20	20240828	141046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	-160	5	-0.86	15219970080	823369	87.94	18500	18850	18250	24050	12950	18500	18484.99	5.70	0	-14115	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34648	9.92	1.59	12	0.44	1849.00	11507.00	23400	20240730	-21.62	11530	20231006	59.06	23400	-21.62	20240730	14950	22.68	20240206	23400	-21.62	20240730	11530	59.06	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
21	20240828	131043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18480	-20	5	-0.11	12216718970	659750	70.46	18500	18850	18300	24050	12950	18500	18517.20	5.70	0	-5753	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34912	9.99	1.61	12	0.35	1849.00	11507.00	23400	20240730	-21.03	11530	20231006	60.28	23400	-21.03	20240730	14950	23.61	20240206	23400	-21.03	20240730	11530	60.28	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
22	20240828	121041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18310	-190	5	-1.03	11086598620	598138	63.88	18500	18850	18300	24050	12950	18500	18535.19	5.70	0	-16585	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34591	9.90	1.59	12	0.32	1849.00	11507.00	23400	20240730	-21.75	11530	20231006	58.80	23400	-21.75	20240730	14950	22.47	20240206	23400	-21.75	20240730	11530	58.80	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
23	20240828	111041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18380	-120	5	-0.65	8993824750	484096	51.70	18500	18850	18370	24050	12950	18500	18578.62	5.70	0	-11472	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34723	9.94	1.60	12	0.26	1849.00	11507.00	23400	20240730	-21.45	11530	20231006	59.41	23400	-21.45	20240730	14950	22.94	20240206	23400	-21.45	20240730	11530	59.41	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
24	20240828	101108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18520	20	2	0.11	6311122790	338741	36.18	18500	18850	18460	24050	12950	18500	18631.17	5.70	0	17368	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	34988	10.02	1.61	12	0.18	1849.00	11507.00	23400	20240730	-20.85	11530	20231006	60.62	23400	-20.85	20240730	14950	23.88	20240206	23400	-20.85	20240730	11530	60.62	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
25	20240828	091059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18690	190	2	1.03	3114053230	166343	17.77	18500	18850	18480	24050	12950	18500	18720.86	5.70	0	42211	18920	18710	18430	18220	17940	18570	18080	9446	5550	5000	13320	10	1	188919389	35309	10.11	1.62	12	0.09	1849.00	11507.00	23400	20240730	-20.13	11530	20231006	62.10	23400	-20.13	20240730	14950	25.02	20240206	23400	-20.13	20240730	11530	62.10	20231006	1.44	N	272210	5000	9445 억	10777016	N	N	551	N	N
26	20240827	161035	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18500	-110	5	-0.59	17044322500	931227	143.43	18620	18640	18150	24150	13030	18610	18302.80	5.75	0	-116445	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34950	10.01	1.61	12	0.49	1849.00	11507.00	23400	20240730	-20.94	11530	20231006	60.45	23400	-20.94	20240730	14950	23.75	20240206	23400	-20.94	20240730	11530	60.45	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	551	N	N
27	20240827	151042	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18450	-160	5	-0.86	16170525430	883945	136.14	18620	18640	18150	24150	13030	18610	18293.57	5.75	0	-121700	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34856	9.98	1.60	12	0.47	1849.00	11507.00	23400	20240730	-21.15	11530	20231006	60.02	23400	-21.15	20240730	14950	23.41	20240206	23400	-21.15	20240730	11530	60.02	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
28	20240827	141046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18360	-250	5	-1.34	13765277200	753306	116.02	18620	18640	18150	24150	13030	18610	18273.13	5.75	0	-145233	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34686	9.93	1.60	12	0.40	1849.00	11507.00	23400	20240730	-21.54	11530	20231006	59.24	23400	-21.54	20240730	14950	22.81	20240206	23400	-21.54	20240730	11530	59.24	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
29	20240827	131049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18230	-380	5	-2.04	11689455210	639663	98.52	18620	18640	18150	24150	13030	18610	18274.37	5.75	0	-157120	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34440	9.86	1.58	12	0.34	1849.00	11507.00	23400	20240730	-22.09	11530	20231006	58.11	23400	-22.09	20240730	14950	21.94	20240206	23400	-22.09	20240730	11530	58.11	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
30	20240827	121050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18230	-380	5	-2.04	10433949420	570858	87.92	18620	18640	18150	24150	13030	18610	18277.63	5.75	0	-154998	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34440	9.86	1.58	12	0.30	1849.00	11507.00	23400	20240730	-22.09	11530	20231006	58.11	23400	-22.09	20240730	14950	21.94	20240206	23400	-22.09	20240730	11530	58.11	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
31	20240827	111046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18210	-400	5	-2.15	8951322490	489427	75.38	18620	18640	18150	24150	13030	18610	18289.36	5.75	0	-147109	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34402	9.85	1.58	12	0.26	1849.00	11507.00	23400	20240730	-22.18	11530	20231006	57.94	23400	-22.18	20240730	14950	21.81	20240206	23400	-22.18	20240730	11530	57.94	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
32	20240827	101043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18260	-350	5	-1.88	5744947830	313284	48.25	18620	18640	18200	24150	13030	18610	18337.78	5.75	0	-102130	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34497	9.88	1.59	12	0.17	1849.00	11507.00	23400	20240730	-21.97	11530	20231006	58.37	23400	-21.97	20240730	14950	22.14	20240206	23400	-21.97	20240730	11530	58.37	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
33	20240827	091044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18480	-130	5	-0.70	948697140	51215	7.89	18620	18640	18460	24150	13030	18610	18523.72	5.75	0	-21612	19030	18820	18610	18400	18190	18715	18295	9446	5540	5000	13390	10	1	188919389	34912	9.99	1.61	12	0.03	1849.00	11507.00	23400	20240730	-21.03	11530	20231006	60.28	23400	-21.03	20240730	14950	23.61	20240206	23400	-21.03	20240730	11530	60.28	20231006	1.45	N	272210	5000	9445 억	10854518	N	N	91	N	N
34	20240826	161028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18610	80	2	0.43	11959650390	643563	70.83	18730	18820	18400	24050	12980	18530	18583.43	5.76	0	-35040	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	35158	10.06	1.62	12	0.34	1849.00	11507.00	23400	20240730	-20.47	11530	20231006	61.41	23400	-20.47	20240730	14950	24.48	20240206	23400	-20.47	20240730	11530	61.41	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	91	N	N
35	20240826	151038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18590	60	2	0.32	11052174900	594798	65.46	18730	18820	18400	24050	12980	18530	18581.41	5.76	0	-34454	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	35120	10.05	1.62	12	0.31	1849.00	11507.00	23400	20240730	-20.56	11530	20231006	61.23	23400	-20.56	20240730	14950	24.35	20240206	23400	-20.56	20240730	11530	61.23	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
36	20240826	141042	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18520	-10	5	-0.05	9577100260	515279	56.71	18730	18820	18400	24050	12980	18530	18586.26	5.76	0	-51638	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	34988	10.02	1.61	12	0.27	1849.00	11507.00	23400	20240730	-20.85	11530	20231006	60.62	23400	-20.85	20240730	14950	23.88	20240206	23400	-20.85	20240730	11530	60.62	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
37	20240826	131040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18460	-70	5	-0.38	8950323560	481456	52.99	18730	18820	18400	24050	12980	18530	18590.14	5.76	0	-55971	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	34875	9.98	1.60	12	0.25	1849.00	11507.00	23400	20240730	-21.11	11530	20231006	60.10	23400	-21.11	20240730	14950	23.48	20240206	23400	-21.11	20240730	11530	60.10	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
38	20240826	121036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18530	0	3	0.00	7860121540	422569	46.51	18730	18820	18400	24050	12980	18530	18600.83	5.76	0	-40661	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	35007	10.02	1.61	12	0.22	1849.00	11507.00	23400	20240730	-20.81	11530	20231006	60.71	23400	-20.81	20240730	14950	23.95	20240206	23400	-20.81	20240730	11530	60.71	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
39	20240826	111039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18510	-20	5	-0.11	7163294190	384943	42.36	18730	18820	18400	24050	12980	18530	18608.75	5.76	0	-35526	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	34969	10.01	1.61	12	0.20	1849.00	11507.00	23400	20240730	-20.90	11530	20231006	60.54	23400	-20.90	20240730	14950	23.81	20240206	23400	-20.90	20240730	11530	60.54	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
40	20240826	101041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18570	40	2	0.22	6047113500	324707	35.74	18730	18820	18400	24050	12980	18530	18623.34	5.76	0	-31986	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	35082	10.04	1.61	12	0.17	1849.00	11507.00	23400	20240730	-20.64	11530	20231006	61.06	23400	-20.64	20240730	14950	24.21	20240206	23400	-20.64	20240730	11530	61.06	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
41	20240826	091035	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18670	140	2	0.76	2430380340	129867	14.29	18730	18820	18620	24050	12980	18530	18714.62	5.76	0	-25623	18910	18720	18460	18270	18010	18815	18365	9446	5520	5000	13340	10	1	188919389	35271	10.10	1.62	12	0.07	1849.00	11507.00	23400	20240730	-20.21	11530	20231006	61.93	23400	-20.21	20240730	14950	24.88	20240206	23400	-20.21	20240730	11530	61.93	20231006	1.41	N	272210	5000	9445 억	10889756	N	N	228	N	N
42	20240823	161029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18530	180	2	0.98	16637337290	903431	58.11	18210	18650	18200	23850	12850	18350	18415.49	5.71	0	12760	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	35007	10.02	1.61	12	0.48	1849.00	11507.00	23400	20240730	-20.81	11530	20231006	60.71	23400	-20.81	20240730	14950	23.95	20240206	23400	-20.81	20240730	11530	60.71	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	228	N	N
43	20240823	151038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18520	170	2	0.93	15958971780	866810	55.75	18210	18650	18200	23850	12850	18350	18411.16	5.71	0	2134	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34988	10.02	1.61	12	0.46	1849.00	11507.00	23400	20240730	-20.85	11530	20231006	60.62	23400	-20.85	20240730	14950	23.88	20240206	23400	-20.85	20240730	11530	60.62	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
44	20240823	141038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18510	160	2	0.87	12485202810	679846	43.73	18210	18520	18200	23850	12850	18350	18364.75	5.71	0	-52722	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34969	10.01	1.61	12	0.36	1849.00	11507.00	23400	20240730	-20.90	11530	20231006	60.54	23400	-20.90	20240730	14950	23.81	20240206	23400	-20.90	20240730	11530	60.54	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
45	20240823	131036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18390	40	2	0.22	10448834430	569369	36.62	18210	18520	18200	23850	12850	18350	18351.60	5.71	0	-51820	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34742	9.95	1.60	12	0.30	1849.00	11507.00	23400	20240730	-21.41	11530	20231006	59.50	23400	-21.41	20240730	14950	23.01	20240206	23400	-21.41	20240730	11530	59.50	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
46	20240823	121035	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	-10	5	-0.05	9081017120	494960	31.84	18210	18520	18200	23850	12850	18350	18346.97	5.71	0	-64795	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34648	9.92	1.59	12	0.26	1849.00	11507.00	23400	20240730	-21.62	11530	20231006	59.06	23400	-21.62	20240730	14950	22.68	20240206	23400	-21.62	20240730	11530	59.06	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
47	20240823	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18300	-50	5	-0.27	7970316660	434379	27.94	18210	18520	18200	23850	12850	18350	18348.76	5.71	0	-59670	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34572	9.90	1.59	12	0.23	1849.00	11507.00	23400	20240730	-21.79	11530	20231006	58.72	23400	-21.79	20240730	14950	22.41	20240206	23400	-21.79	20240730	11530	58.72	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
48	20240823	101037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18370	20	2	0.11	5647103980	307424	19.77	18210	18520	18200	23850	12850	18350	18369.11	5.71	0	-24589	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34704	9.94	1.60	12	0.16	1849.00	11507.00	23400	20240730	-21.50	11530	20231006	59.32	23400	-21.50	20240730	14950	22.88	20240206	23400	-21.50	20240730	11530	59.32	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
49	20240823	091036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18460	110	2	0.60	2005566370	109346	7.03	18210	18520	18200	23850	12850	18350	18341.47	5.71	0	-4302	19236	18792	18506	18062	17776	18650	17920	9446	5500	5000	13210	10	1	188919389	34875	9.98	1.60	12	0.06	1849.00	11507.00	23400	20240730	-21.11	11530	20231006	60.10	23400	-21.11	20240730	14950	23.48	20240206	23400	-21.11	20240730	11530	60.10	20231006	1.39	N	272210	5000	9445 억	10794364	N	N	4	N	N
50	20240822	161030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18350	-470	5	-2.50	28425855020	1539643	158.49	18910	18950	18220	24450	13180	18820	18462.18	5.83	0	-247665	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	34667	9.92	1.59	12	0.81	1849.00	11507.00	23400	20240730	-21.58	11530	20231006	59.15	23400	-21.58	20240730	14950	22.74	20240206	23400	-21.58	20240730	11530	59.15	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	4	N	N
51	20240822	151038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18320	-500	5	-2.66	27161326460	1470705	151.39	18910	18950	18220	24450	13180	18820	18467.33	5.83	0	-246184	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	34610	9.91	1.59	12	0.78	1849.00	11507.00	23400	20240730	-21.71	11530	20231006	58.89	23400	-21.71	20240730	14950	22.54	20240206	23400	-21.71	20240730	11530	58.89	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
52	20240822	141039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18310	-510	5	-2.71	23644726480	1278424	131.60	18910	18950	18220	24450	13180	18820	18494.25	5.83	0	-247122	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	34591	9.90	1.59	12	0.68	1849.00	11507.00	23400	20240730	-21.75	11530	20231006	58.80	23400	-21.75	20240730	14950	22.47	20240206	23400	-21.75	20240730	11530	58.80	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
53	20240822	131038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18320	-500	5	-2.66	21155936470	1142402	117.60	18910	18950	18220	24450	13180	18820	18517.82	5.83	0	-246541	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	34610	9.91	1.59	12	0.60	1849.00	11507.00	23400	20240730	-21.71	11530	20231006	58.89	23400	-21.71	20240730	14950	22.54	20240206	23400	-21.71	20240730	11530	58.89	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
54	20240822	121043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18370	-450	5	-2.39	16160705940	869486	89.50	18910	18950	18360	24450	13180	18820	18585.49	5.83	0	-226442	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	34704	9.94	1.60	12	0.46	1849.00	11507.00	23400	20240730	-21.50	11530	20231006	59.32	23400	-21.50	20240730	14950	22.88	20240206	23400	-21.50	20240730	11530	59.32	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
55	20240822	111033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18540	-280	5	-1.49	9967268260	533755	54.94	18910	18950	18520	24450	13180	18820	18672.83	5.83	0	-113882	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	35026	10.03	1.61	12	0.28	1849.00	11507.00	23400	20240730	-20.77	11530	20231006	60.80	23400	-20.77	20240730	14950	24.01	20240206	23400	-20.77	20240730	11530	60.80	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
56	20240822	101033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18670	-150	5	-0.80	5408430790	288648	29.71	18910	18950	18630	24450	13180	18820	18736.02	5.83	0	-47410	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	35271	10.10	1.62	12	0.15	1849.00	11507.00	23400	20240730	-20.21	11530	20231006	61.93	23400	-20.21	20240730	14950	24.88	20240206	23400	-20.21	20240730	11530	61.93	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
57	20240822	091033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18810	-10	5	-0.05	1323279070	70232	7.23	18910	18950	18740	24450	13180	18820	18842.76	5.83	0	-14304	19226	19022	18806	18602	18386	18915	18495	9446	5630	5000	13550	10	1	188919389	35536	10.17	1.63	12	0.04	1849.00	11507.00	23400	20240730	-19.62	11530	20231006	63.14	23400	-19.62	20240730	14950	25.82	20240206	23400	-19.62	20240730	11530	63.14	20231006	1.39	N	272210	5000	9445 억	11017516	N	N	119	N	N
58	20240821	161027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	-110	5	-0.58	18078143020	963995	62.83	19000	19010	18590	24600	13260	18930	18753.20	5.84	0	-843	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35555	10.18	1.64	12	0.51	1849.00	11507.00	23400	20240730	-19.57	11530	20231006	63.23	23400	-19.57	20240730	14950	25.89	20240206	23400	-19.57	20240730	11530	63.23	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	119	N	N
59	20240821	151040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	-150	5	-0.79	17191880460	916865	59.76	19000	19010	18590	24600	13260	18930	18750.69	5.84	0	-9059	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35479	10.16	1.63	12	0.49	1849.00	11507.00	23400	20240730	-19.74	11530	20231006	62.88	23400	-19.74	20240730	14950	25.62	20240206	23400	-19.74	20240730	11530	62.88	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
60	20240821	141038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18730	-200	5	-1.06	14523351220	775010	50.51	19000	19010	18590	24600	13260	18930	18739.52	5.84	0	-33704	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35385	10.13	1.63	12	0.41	1849.00	11507.00	23400	20240730	-19.96	11530	20231006	62.45	23400	-19.96	20240730	14950	25.28	20240206	23400	-19.96	20240730	11530	62.45	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
61	20240821	131043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18760	-170	5	-0.90	12841374790	685101	44.65	19000	19010	18590	24600	13260	18930	18743.72	5.84	0	-25933	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35441	10.15	1.63	12	0.36	1849.00	11507.00	23400	20240730	-19.83	11530	20231006	62.71	23400	-19.83	20240730	14950	25.48	20240206	23400	-19.83	20240730	11530	62.71	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
62	20240821	121044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18700	-230	5	-1.22	11897959970	634743	41.37	19000	19010	18590	24600	13260	18930	18744.48	5.84	0	-17638	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35328	10.11	1.63	12	0.34	1849.00	11507.00	23400	20240730	-20.09	11530	20231006	62.19	23400	-20.09	20240730	14950	25.08	20240206	23400	-20.09	20240730	11530	62.19	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
63	20240821	111037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	-190	5	-1.00	10092372280	538410	35.09	19000	19010	18590	24600	13260	18930	18744.71	5.84	0	-17026	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35403	10.14	1.63	12	0.28	1849.00	11507.00	23400	20240730	-19.91	11530	20231006	62.53	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11530	62.53	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
64	20240821	101043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18730	-200	5	-1.06	5638853300	299925	19.55	19000	19010	18710	24600	13260	18930	18800.80	5.84	0	-11630	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35385	10.13	1.63	12	0.16	1849.00	11507.00	23400	20240730	-19.96	11530	20231006	62.45	23400	-19.96	20240730	14950	25.28	20240206	23400	-19.96	20240730	11530	62.45	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
65	20240821	091034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18760	-170	5	-0.90	2229432410	118261	7.71	19000	19010	18730	24600	13260	18930	18851.68	5.84	0	-19021	19443	19186	18983	18726	18523	19085	18625	9446	5670	5000	13620	10	1	188919389	35441	10.15	1.63	12	0.06	1849.00	11507.00	23400	20240730	-19.83	11530	20231006	62.71	23400	-19.83	20240730	14950	25.48	20240206	23400	-19.83	20240730	11530	62.71	20231006	1.37	N	272210	5000	9445 억	11025608	N	N	601	N	N
66	20240820	161022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18930	-210	5	-1.10	28901182420	1525075	101.28	19230	19240	18780	24850	13400	19140	18950.58	5.90	0	-116230	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35762	10.24	1.65	12	0.81	1849.00	11507.00	23400	20240730	-19.10	11530	20231006	64.18	23400	-19.10	20240730	14950	26.62	20240206	23400	-19.10	20240730	11530	64.18	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	601	N	N
67	20240820	151033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18900	-240	5	-1.25	27727091720	1462992	97.15	19230	19240	18780	24850	13400	19140	18952.19	5.90	0	-110718	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35706	10.22	1.64	12	0.77	1849.00	11507.00	23400	20240730	-19.23	11530	20231006	63.92	23400	-19.23	20240730	14950	26.42	20240206	23400	-19.23	20240730	11530	63.92	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
68	20240820	141031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18830	-310	5	-1.62	23626157890	1245361	82.70	19230	19240	18780	24850	13400	19140	18971.19	5.90	0	-114890	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35574	10.18	1.64	12	0.66	1849.00	11507.00	23400	20240730	-19.53	11530	20231006	63.31	23400	-19.53	20240730	14950	25.95	20240206	23400	-19.53	20240730	11530	63.31	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
69	20240820	131033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18850	-290	5	-1.52	19563704950	1029378	68.36	19230	19240	18840	24850	13400	19140	19005.23	5.90	0	-123591	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35611	10.19	1.64	12	0.54	1849.00	11507.00	23400	20240730	-19.44	11530	20231006	63.49	23400	-19.44	20240730	14950	26.09	20240206	23400	-19.44	20240730	11530	63.49	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
70	20240820	121026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19020	-120	5	-0.63	14091532170	740244	49.16	19230	19240	18950	24850	13400	19140	19036.19	5.90	0	-20663	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35932	10.29	1.65	12	0.39	1849.00	11507.00	23400	20240730	-18.72	11530	20231006	64.96	23400	-18.72	20240730	14950	27.22	20240206	23400	-18.72	20240730	11530	64.96	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
71	20240820	111026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19030	-110	5	-0.57	12219967450	641910	42.63	19230	19240	18950	24850	13400	19140	19036.72	5.90	0	-33668	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35951	10.29	1.65	12	0.34	1849.00	11507.00	23400	20240730	-18.68	11530	20231006	65.05	23400	-18.68	20240730	14950	27.29	20240206	23400	-18.68	20240730	11530	65.05	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
72	20240820	101022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19010	-130	5	-0.68	9082154560	476596	31.65	19230	19240	18950	24850	13400	19140	19056.11	5.90	0	-31179	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	35914	10.28	1.65	12	0.25	1849.00	11507.00	23400	20240730	-18.76	11530	20231006	64.87	23400	-18.76	20240730	14950	27.16	20240206	23400	-18.76	20240730	11530	64.87	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
73	20240820	091026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19210	70	2	0.37	2024463110	105676	7.02	19230	19240	19080	24850	13400	19140	19157.44	5.90	0	-2033	20060	19600	19370	18910	18680	19485	18795	9446	5710	5000	13780	10	1	188919389	36291	10.39	1.67	12	0.06	1849.00	11507.00	23400	20240730	-17.91	11530	20231006	66.61	23400	-17.91	20240730	14950	28.49	20240206	23400	-17.91	20240730	11530	66.61	20231006	1.37	N	272210	5000	9445 억	11139742	N	N	111	N	N
74	20240819	161013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	-290	5	-1.49	28872240820	1485409	100.51	19530	19830	19140	25250	13610	19430	19438.00	5.94	0	-70396	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36159	10.35	1.66	12	0.79	1849.00	11507.00	23400	20240730	-18.21	11530	20231006	66.00	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11530	66.00	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	111	N	N
75	20240819	151023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19170	-260	5	-1.34	27276428350	1402082	94.87	19530	19830	19160	25250	13610	19430	19454.25	5.94	0	-72783	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36216	10.37	1.67	12	0.74	1849.00	11507.00	23400	20240730	-18.08	11530	20231006	66.26	23400	-18.08	20240730	14950	28.23	20240206	23400	-18.08	20240730	11530	66.26	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
76	20240819	141024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19330	-100	5	-0.51	22470103620	1152131	77.96	19530	19830	19300	25250	13610	19430	19503.16	5.94	0	-34761	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36518	10.45	1.68	12	0.61	1849.00	11507.00	23400	20240730	-17.39	11530	20231006	67.65	23400	-17.39	20240730	14950	29.30	20240206	23400	-17.39	20240730	11530	67.65	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
77	20240819	131019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19330	-100	5	-0.51	20912030530	1071556	72.50	19530	19830	19300	25250	13610	19430	19515.68	5.94	0	-35396	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36518	10.45	1.68	12	0.57	1849.00	11507.00	23400	20240730	-17.39	11530	20231006	67.65	23400	-17.39	20240730	14950	29.30	20240206	23400	-17.39	20240730	11530	67.65	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
78	20240819	121019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19350	-80	5	-0.41	19606604620	1004116	67.94	19530	19830	19300	25250	13610	19430	19526.36	5.94	0	-27546	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36556	10.47	1.68	12	0.53	1849.00	11507.00	23400	20240730	-17.31	11530	20231006	67.82	23400	-17.31	20240730	14950	29.43	20240206	23400	-17.31	20240730	11530	67.82	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
79	20240819	111020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19360	-70	5	-0.36	17264189740	882982	59.74	19530	19830	19310	25250	13610	19430	19552.32	5.94	0	-23993	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36575	10.47	1.68	12	0.47	1849.00	11507.00	23400	20240730	-17.26	11530	20231006	67.91	23400	-17.26	20240730	14950	29.50	20240206	23400	-17.26	20240730	11530	67.91	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
80	20240819	101019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19460	30	2	0.15	14087436860	718936	48.64	19530	19830	19360	25250	13610	19430	19595.14	5.94	0	-6022	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	36764	10.52	1.69	12	0.38	1849.00	11507.00	23400	20240730	-16.84	11530	20231006	68.78	23400	-16.84	20240730	14950	30.17	20240206	23400	-16.84	20240730	11530	68.78	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
81	20240819	091019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19640	210	2	1.08	6318533500	320698	21.70	19530	19830	19490	25250	13610	19430	19703.54	5.94	0	69028	19983	19706	19543	19266	19103	19625	19185	9446	5820	5000	13980	10	1	188919389	37104	10.62	1.71	12	0.17	1849.00	11507.00	23400	20240730	-16.07	11530	20231006	70.34	23400	-16.07	20240730	14950	31.37	20240206	23400	-16.07	20240730	11530	70.34	20231006	1.45	N	272210	5000	9445 억	11230668	N	N	9	N	N
82	20240816	161011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19430	-180	5	-0.92	28413306120	1454619	59.88	19810	19820	19380	25450	13730	19610	19533.50	6.02	0	-160673	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36707	10.51	1.69	12	0.77	1849.00	11507.00	23400	20240730	-16.97	11530	20231006	68.52	23400	-16.97	20240730	14950	29.97	20240206	23400	-16.97	20240730	11530	68.52	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	9	N	N
83	20240816	151015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19430	-180	5	-0.92	26849688220	1374179	56.57	19810	19820	19380	25450	13730	19610	19538.71	6.02	0	-161187	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36707	10.51	1.69	12	0.73	1849.00	11507.00	23400	20240730	-16.97	11530	20231006	68.52	23400	-16.97	20240730	14950	29.97	20240206	23400	-16.97	20240730	11530	68.52	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
84	20240816	141018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19390	-220	5	-1.12	24229377180	1239393	51.02	19810	19820	19380	25450	13730	19610	19549.39	6.02	0	-169301	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36631	10.49	1.69	12	0.66	1849.00	11507.00	23400	20240730	-17.14	11530	20231006	68.17	23400	-17.14	20240730	14950	29.70	20240206	23400	-17.14	20240730	11530	68.17	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
85	20240816	131021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19490	-120	5	-0.61	20649830540	1055193	43.44	19810	19820	19440	25450	13730	19610	19569.72	6.02	0	-139309	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36820	10.54	1.69	12	0.56	1849.00	11507.00	23400	20240730	-16.71	11530	20231006	69.04	23400	-16.71	20240730	14950	30.37	20240206	23400	-16.71	20240730	11530	69.04	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
86	20240816	121014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19520	-90	5	-0.46	16853390410	860295	35.42	19810	19820	19480	25450	13730	19610	19590.25	6.02	0	-89020	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36877	10.56	1.70	12	0.46	1849.00	11507.00	23400	20240730	-16.58	11530	20231006	69.30	23400	-16.58	20240730	14950	30.57	20240206	23400	-16.58	20240730	11530	69.30	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
87	20240816	111019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19580	-30	5	-0.15	14911370960	760977	31.33	19810	19820	19480	25450	13730	19610	19595.03	6.02	0	-82855	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36990	10.59	1.70	12	0.40	1849.00	11507.00	23400	20240730	-16.32	11530	20231006	69.82	23400	-16.32	20240730	14950	30.97	20240206	23400	-16.32	20240730	11530	69.82	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
88	20240816	101015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19540	-70	5	-0.36	11995351620	611712	25.18	19810	19820	19480	25450	13730	19610	19609.48	6.02	0	-102646	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	36915	10.57	1.70	12	0.32	1849.00	11507.00	23400	20240730	-16.50	11530	20231006	69.47	23400	-16.50	20240730	14950	30.70	20240206	23400	-16.50	20240730	11530	69.47	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
89	20240816	091017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19730	120	2	0.61	5228027250	265980	10.95	19810	19820	19500	25450	13730	19610	19655.72	6.02	0	-63526	20163	19886	19453	19176	18743	20025	19315	9446	5840	5000	14110	10	1	188919389	37274	10.67	1.71	12	0.14	1849.00	11507.00	23400	20240730	-15.68	11530	20231006	71.12	23400	-15.68	20240730	14950	31.97	20240206	23400	-15.68	20240730	11530	71.12	20231006	1.41	N	272210	5000	9445 억	11376165	N	N	1155	N	N
90	20240814	161016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19610	520	2	2.72	46867871460	2405199	87.48	19280	19730	19020	24800	13370	19090	19485.70	5.59	0	431736	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	37047	10.61	1.70	12	1.27	1849.00	11507.00	23400	20240730	-16.20	11530	20231006	70.08	23400	-16.20	20240730	14950	31.17	20240206	23400	-16.20	20240730	11530	70.08	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	1155	N	N
91	20240814	151018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19600	510	2	2.67	44361069020	2277320	82.83	19280	19730	19020	24800	13370	19090	19479.51	5.59	0	416448	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	37028	10.60	1.70	12	1.21	1849.00	11507.00	23400	20240730	-16.24	11530	20231006	69.99	23400	-16.24	20240730	14950	31.10	20240206	23400	-16.24	20240730	11530	69.99	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
92	20240814	141022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19590	500	2	2.62	39790931500	2044109	74.35	19280	19730	19020	24800	13370	19090	19466.15	5.59	0	423948	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	37009	10.59	1.70	12	1.08	1849.00	11507.00	23400	20240730	-16.28	11530	20231006	69.90	23400	-16.28	20240730	14950	31.04	20240206	23400	-16.28	20240730	11530	69.90	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
93	20240814	131021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19610	520	2	2.72	35831272800	1842050	67.00	19280	19730	19020	24800	13370	19090	19451.85	5.59	0	405834	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	37047	10.61	1.70	12	0.98	1849.00	11507.00	23400	20240730	-16.20	11530	20231006	70.08	23400	-16.20	20240730	14950	31.17	20240206	23400	-16.20	20240730	11530	70.08	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
94	20240814	121015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19680	590	2	3.09	31802832140	1636660	59.53	19280	19730	19020	24800	13370	19090	19431.55	5.59	0	383176	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	37179	10.64	1.71	12	0.87	1849.00	11507.00	23400	20240730	-15.90	11530	20231006	70.69	23400	-15.90	20240730	14950	31.64	20240206	23400	-15.90	20240730	11530	70.69	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
95	20240814	111010	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19680	590	2	3.09	24794843720	1280050	46.56	19280	19710	19020	24800	13370	19090	19370.22	5.59	0	287879	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	37179	10.64	1.71	12	0.68	1849.00	11507.00	23400	20240730	-15.90	11530	20231006	70.69	23400	-15.90	20240730	14950	31.64	20240206	23400	-15.90	20240730	11530	70.69	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
96	20240814	101007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19260	170	2	0.89	13701775410	712330	25.91	19280	19430	19020	24800	13370	19090	19235.15	5.59	0	58262	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	36386	10.42	1.67	12	0.38	1849.00	11507.00	23400	20240730	-17.69	11530	20231006	67.04	23400	-17.69	20240730	14950	28.83	20240206	23400	-17.69	20240730	11530	67.04	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
97	20240814	091042	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19160	70	2	0.37	3384141290	175936	6.40	19280	19360	19150	24800	13370	19090	19235.07	5.59	0	-23832	20250	19670	19340	18760	18430	19505	18595	9446	5710	5000	13740	10	1	188919389	36197	10.36	1.67	12	0.09	1849.00	11507.00	23400	20240730	-18.12	11530	20231006	66.18	23400	-18.12	20240730	14950	28.16	20240206	23400	-18.12	20240730	11530	66.18	20231006	1.39	N	272210	5000	9445 억	10552545	N	N	4683	N	N
98	20240813	161001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19090	-250	5	-1.29	53200002120	2730771	201.80	19390	19920	19010	25100	13540	19340	19482.21	5.74	0	-357557	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36065	10.32	1.66	12	1.45	1849.00	11507.00	23400	20240730	-18.42	11530	20231006	65.57	23400	-18.42	20240730	14950	27.69	20240206	23400	-18.42	20240730	11530	65.57	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	4683	N	N
99	20240813	151008	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19070	-270	5	-1.40	51632791620	2648651	195.73	19390	19920	19010	25100	13540	19340	19494.00	5.74	0	-352032	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36027	10.31	1.66	12	1.40	1849.00	11507.00	23400	20240730	-18.50	11530	20231006	65.39	23400	-18.50	20240730	14950	27.56	20240206	23400	-18.50	20240730	11530	65.39	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
100	20240813	141007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19070	-270	5	-1.40	49036553400	2512691	185.69	19390	19920	19010	25100	13540	19340	19515.56	5.74	0	-334219	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36027	10.31	1.66	12	1.33	1849.00	11507.00	23400	20240730	-18.50	11530	20231006	65.39	23400	-18.50	20240730	14950	27.56	20240206	23400	-18.50	20240730	11530	65.39	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
101	20240813	131007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19080	-260	5	-1.34	46929254140	2402366	177.53	19390	19920	19010	25100	13540	19340	19534.60	5.74	0	-317344	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36046	10.32	1.66	12	1.27	1849.00	11507.00	23400	20240730	-18.46	11530	20231006	65.48	23400	-18.46	20240730	14950	27.63	20240206	23400	-18.46	20240730	11530	65.48	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
102	20240813	121002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19160	-180	5	-0.93	44482688680	2274750	168.10	19390	19920	19010	25100	13540	19340	19554.98	5.74	0	-287560	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36197	10.36	1.67	12	1.20	1849.00	11507.00	23400	20240730	-18.12	11530	20231006	66.18	23400	-18.12	20240730	14950	28.16	20240206	23400	-18.12	20240730	11530	66.18	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
103	20240813	111000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19150	-190	5	-0.98	39824745520	2030660	150.07	19390	19920	19140	25100	13540	19340	19611.73	5.74	0	-234016	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36178	10.36	1.66	12	1.07	1849.00	11507.00	23400	20240730	-18.16	11530	20231006	66.09	23400	-18.16	20240730	14950	28.09	20240206	23400	-18.16	20240730	11530	66.09	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
104	20240813	101000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19420	80	2	0.41	31996926450	1624391	120.04	19390	19920	19380	25100	13540	19340	19697.81	5.74	0	-150616	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	36688	10.50	1.69	12	0.86	1849.00	11507.00	23400	20240730	-17.01	11530	20231006	68.43	23400	-17.01	20240730	14950	29.90	20240206	23400	-17.01	20240730	11530	68.43	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
105	20240813	091006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19690	350	2	1.81	6597196670	335425	24.79	19390	19760	19380	25100	13540	19340	19668.22	5.74	0	51347	19706	19522	19296	19112	18886	19410	19000	9446	5760	5000	13920	10	1	188919389	37198	10.65	1.71	12	0.18	1849.00	11507.00	23400	20240730	-15.85	11530	20231006	70.77	23400	-15.85	20240730	14950	31.71	20240206	23400	-15.85	20240730	11530	70.77	20231006	1.35	N	272210	5000	9445 억	10846859	N	N	1332	N	N
106	20240812	160951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19340	-20	5	-0.10	25846292980	1339626	74.64	19470	19480	19070	25150	13560	19360	19293.44	5.67	0	77310	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36537	10.46	1.68	12	0.71	1849.00	11507.00	23400	20240730	-17.35	11530	20231006	67.74	23400	-17.35	20240730	14950	29.36	20240206	23400	-17.35	20240730	11530	67.74	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1332	N	N
107	20240812	150955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19290	-70	5	-0.36	24697490890	1280172	71.33	19470	19480	19070	25150	13560	19360	19292.31	5.67	0	72837	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36443	10.43	1.68	12	0.68	1849.00	11507.00	23400	20240730	-17.56	11530	20231006	67.30	23400	-17.56	20240730	14950	29.03	20240206	23400	-17.56	20240730	11530	67.30	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
108	20240812	140954	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19360	0	3	0.00	21832645120	1131690	63.05	19470	19480	19070	25150	13560	19360	19292.06	5.67	0	94443	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36575	10.47	1.68	12	0.60	1849.00	11507.00	23400	20240730	-17.26	11530	20231006	67.91	23400	-17.26	20240730	14950	29.50	20240206	23400	-17.26	20240730	11530	67.91	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
109	20240812	130950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19330	-30	5	-0.15	19434482520	1007690	56.15	19470	19480	19070	25150	13560	19360	19286.15	5.67	0	72487	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36518	10.45	1.68	12	0.53	1849.00	11507.00	23400	20240730	-17.39	11530	20231006	67.65	23400	-17.39	20240730	14950	29.30	20240206	23400	-17.39	20240730	11530	67.65	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
110	20240812	120951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19350	-10	5	-0.05	17543671770	909990	50.70	19470	19480	19070	25150	13560	19360	19278.95	5.67	0	57958	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36556	10.47	1.68	12	0.48	1849.00	11507.00	23400	20240730	-17.31	11530	20231006	67.82	23400	-17.31	20240730	14950	29.43	20240206	23400	-17.31	20240730	11530	67.82	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
111	20240812	110954	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19350	-10	5	-0.05	15255966400	792033	44.13	19470	19480	19070	25150	13560	19360	19261.75	5.67	0	19300	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36556	10.47	1.68	12	0.42	1849.00	11507.00	23400	20240730	-17.31	11530	20231006	67.82	23400	-17.31	20240730	14950	29.43	20240206	23400	-17.31	20240730	11530	67.82	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
112	20240812	100943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19430	70	2	0.36	10665196520	555247	30.94	19470	19480	19070	25150	13560	19360	19207.95	5.67	0	-37237	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36707	10.51	1.69	12	0.29	1849.00	11507.00	23400	20240730	-16.97	11530	20231006	68.52	23400	-16.97	20240730	14950	29.97	20240206	23400	-16.97	20240730	11530	68.52	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
113	20240812	090942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19210	-150	5	-0.77	2512062800	130350	7.26	19470	19480	19170	25150	13560	19360	19271.49	5.67	0	-39655	19853	19606	19433	19186	19013	19520	19100	9446	5790	5000	13930	10	1	188919389	36291	10.39	1.67	12	0.07	1849.00	11507.00	23400	20240730	-17.91	11530	20231006	66.61	23400	-17.91	20240730	14950	28.49	20240206	23400	-17.91	20240730	11530	66.61	20231006	1.38	N	272210	5000	9445 억	10717871	N	N	1736	N	N
114	20240809	160938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19360	-130	5	-0.67	34283397270	1766492	87.60	19610	19680	19260	25300	13650	19490	19407.67	5.81	0	-262897	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36575	10.47	1.68	12	0.94	1849.00	11507.00	23400	20240730	-17.26	11530	20231006	67.91	23400	-17.26	20240730	14950	29.50	20240206	23400	-17.26	20240730	11530	67.91	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	1735	N	N
115	20240809	151000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19430	-60	5	-0.31	32690037260	1684317	83.53	19610	19680	19260	25300	13650	19490	19408.42	5.81	0	-256465	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36707	10.51	1.69	12	0.89	1849.00	11507.00	23400	20240730	-16.97	11530	20231006	68.52	23400	-16.97	20240730	14950	29.97	20240206	23400	-16.97	20240730	11530	68.52	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
116	20240809	141005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19430	-60	5	-0.31	30111865270	1551729	76.95	19610	19680	19260	25300	13650	19490	19405.29	5.81	0	-259624	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36707	10.51	1.69	12	0.82	1849.00	11507.00	23400	20240730	-16.97	11530	20231006	68.52	23400	-16.97	20240730	14950	29.97	20240206	23400	-16.97	20240730	11530	68.52	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
117	20240809	130956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19500	10	2	0.05	26563673100	1369452	67.91	19610	19680	19260	25300	13650	19490	19397.21	5.81	0	-274996	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36839	10.55	1.69	12	0.72	1849.00	11507.00	23400	20240730	-16.67	11530	20231006	69.12	23400	-16.67	20240730	14950	30.43	20240206	23400	-16.67	20240730	11530	69.12	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
118	20240809	120956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19300	-190	5	-0.97	22968805560	1184400	58.74	19610	19680	19260	25300	13650	19490	19392.67	5.81	0	-314303	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36461	10.44	1.68	12	0.63	1849.00	11507.00	23400	20240730	-17.52	11530	20231006	67.39	23400	-17.52	20240730	14950	29.10	20240206	23400	-17.52	20240730	11530	67.39	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
119	20240809	110948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19320	-170	5	-0.87	19100904030	984205	48.81	19610	19680	19260	25300	13650	19490	19407.33	5.81	0	-229176	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36499	10.45	1.68	12	0.52	1849.00	11507.00	23400	20240730	-17.44	11530	20231006	67.56	23400	-17.44	20240730	14950	29.23	20240206	23400	-17.44	20240730	11530	67.56	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
120	20240809	100956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19410	-80	5	-0.41	16536073700	851466	42.23	19610	19680	19260	25300	13650	19490	19420.60	5.81	0	-210701	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36669	10.50	1.69	12	0.45	1849.00	11507.00	23400	20240730	-17.05	11530	20231006	68.34	23400	-17.05	20240730	14950	29.83	20240206	23400	-17.05	20240730	11530	68.34	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
121	20240809	090952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19340	-150	5	-0.77	6147576320	315403	15.64	19610	19680	19310	25300	13650	19490	19491.18	5.81	0	-92883	20030	19760	19220	18950	18410	19895	19085	9446	5810	5000	14030	10	1	188919389	36537	10.46	1.68	12	0.17	1849.00	11507.00	23400	20240730	-17.35	11530	20231006	67.74	23400	-17.35	20240730	14950	29.36	20240206	23400	-17.35	20240730	11530	67.74	20231006	1.44	N	272210	5000	9445 억	10974164	N	N	106	N	N
122	20240808	160934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19490	410	2	2.15	38282299810	1996428	81.98	18990	19490	18680	24800	13360	19080	19172.49	5.85	0	-10831	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	36820	10.54	1.69	12	1.06	1849.00	11507.00	23400	20240730	-16.71	11530	20231006	69.04	23400	-16.71	20240730	14950	30.37	20240206	23400	-16.71	20240730	11530	69.04	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	106	N	N
123	20240808	150948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19260	180	2	0.94	32036860420	1675295	68.80	18990	19410	18680	24800	13360	19080	19123.17	5.85	0	12743	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	36386	10.42	1.67	12	0.89	1849.00	11507.00	23400	20240730	-17.69	11530	20231006	67.04	23400	-17.69	20240730	14950	28.83	20240206	23400	-17.69	20240730	11530	67.04	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
124	20240808	140949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19310	230	2	1.21	28462947020	1489766	61.18	18990	19410	18680	24800	13360	19080	19105.69	5.85	0	39297	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	36480	10.44	1.68	12	0.79	1849.00	11507.00	23400	20240730	-17.48	11530	20231006	67.48	23400	-17.48	20240730	14950	29.16	20240206	23400	-17.48	20240730	11530	67.48	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
125	20240808	130947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19290	210	2	1.10	23671836980	1241382	50.98	18990	19410	18680	24800	13360	19080	19068.92	5.85	0	17288	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	36443	10.43	1.68	12	0.66	1849.00	11507.00	23400	20240730	-17.56	11530	20231006	67.30	23400	-17.56	20240730	14950	29.03	20240206	23400	-17.56	20240730	11530	67.30	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
126	20240808	120951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19110	30	2	0.16	16744371080	881909	36.22	18990	19230	18680	24800	13360	19080	18986.27	5.85	0	-29721	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	36102	10.34	1.66	12	0.47	1849.00	11507.00	23400	20240730	-18.33	11530	20231006	65.74	23400	-18.33	20240730	14950	27.83	20240206	23400	-18.33	20240730	11530	65.74	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
127	20240808	110945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19010	-70	5	-0.37	14119261910	744459	30.57	18990	19230	18680	24800	13360	19080	18965.46	5.85	0	-45735	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	35914	10.28	1.65	12	0.39	1849.00	11507.00	23400	20240730	-18.76	11530	20231006	64.87	23400	-18.76	20240730	14950	27.16	20240206	23400	-18.76	20240730	11530	64.87	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
128	20240808	100942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18950	-130	5	-0.68	11172783440	588870	24.18	18990	19230	18680	24800	13360	19080	18972.86	5.85	0	-12336	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	35800	10.25	1.65	12	0.31	1849.00	11507.00	23400	20240730	-19.02	11530	20231006	64.35	23400	-19.02	20240730	14950	26.76	20240206	23400	-19.02	20240730	11530	64.35	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
129	20240808	090938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19130	50	2	0.26	3910938340	206056	8.46	18990	19230	18680	24800	13360	19080	18978.90	5.85	0	7229	19786	19432	18896	18542	18006	19610	18720	9446	5720	5000	13730	10	1	188919389	36140	10.35	1.66	12	0.11	1849.00	11507.00	23400	20240730	-18.25	11530	20231006	65.92	23400	-18.25	20240730	14950	27.96	20240206	23400	-18.25	20240730	11530	65.92	20231006	1.43	N	272210	5000	9445 억	11052573	N	N	212	N	N
130	20240807	160923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19080	740	2	4.03	45792395910	2415588	71.98	18500	19250	18360	23800	12840	18340	18957.87	5.73	0	212153	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	36046	10.32	1.66	12	1.28	1849.00	11507.00	23400	20240730	-18.46	11530	20231006	65.48	23400	-18.46	20240730	14950	27.63	20240206	23400	-18.46	20240730	11530	65.48	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	212	N	N
131	20240807	150935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19070	730	2	3.98	44083885120	2325975	69.31	18500	19250	18360	23800	12840	18340	18953.88	5.73	0	206794	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	36027	10.31	1.66	12	1.23	1849.00	11507.00	23400	20240730	-18.50	11530	20231006	65.39	23400	-18.50	20240730	14950	27.56	20240206	23400	-18.50	20240730	11530	65.39	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
132	20240807	140941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19170	830	2	4.53	38084515030	2011452	59.94	18500	19250	18360	23800	12840	18340	18934.98	5.73	0	219492	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	36216	10.37	1.67	12	1.06	1849.00	11507.00	23400	20240730	-18.08	11530	20231006	66.26	23400	-18.08	20240730	14950	28.23	20240206	23400	-18.08	20240730	11530	66.26	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
133	20240807	130936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19230	890	2	4.85	32294134830	1709729	50.95	18500	19240	18360	23800	12840	18340	18889.69	5.73	0	188233	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	36329	10.40	1.67	12	0.91	1849.00	11507.00	23400	20240730	-17.82	11530	20231006	66.78	23400	-17.82	20240730	14950	28.63	20240206	23400	-17.82	20240730	11530	66.78	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
134	20240807	120937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19040	700	2	3.82	25148754720	1336942	39.84	18500	19090	18360	23800	12840	18340	18812.01	5.73	0	64042	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	35970	10.30	1.65	12	0.71	1849.00	11507.00	23400	20240730	-18.63	11530	20231006	65.13	23400	-18.63	20240730	14950	27.36	20240206	23400	-18.63	20240730	11530	65.13	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
135	20240807	110937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18830	490	2	2.67	19869662490	1058853	31.55	18500	19080	18360	23800	12840	18340	18766.82	5.73	0	-6606	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	35574	10.18	1.64	12	0.56	1849.00	11507.00	23400	20240730	-19.53	11530	20231006	63.31	23400	-19.53	20240730	14950	25.95	20240206	23400	-19.53	20240730	11530	63.31	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
136	20240807	100929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18750	410	2	2.24	15700112210	837214	24.95	18500	19080	18360	23800	12840	18340	18754.71	5.73	0	-21611	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	35422	10.14	1.63	12	0.44	1849.00	11507.00	23400	20240730	-19.87	11530	20231006	62.62	23400	-19.87	20240730	14950	25.42	20240206	23400	-19.87	20240730	11530	62.62	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
137	20240807	090958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18520	180	2	0.98	2916396830	158248	4.72	18500	18560	18360	23800	12840	18340	18431.51	5.73	0	-43467	19633	18986	18493	17846	17353	18740	17600	9446	5460	5000	13200	10	1	188919389	34988	10.02	1.61	12	0.08	1849.00	11507.00	23400	20240730	-20.85	11530	20231006	60.62	23400	-20.85	20240730	14950	23.88	20240206	23400	-20.85	20240730	11530	60.62	20231006	1.55	N	272210	5000	9445 억	10821005	N	N	1452	N	N
138	20240806	160919	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	70	2	0.38	61576785020	3310221	79.07	18470	19140	18000	23750	12790	18270	18603.59	5.95	0	-416379	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34648	9.92	1.59	12	1.75	1849.00	11507.00	23400	20240730	-21.62	11530	20231006	59.06	23400	-21.62	20240730	14950	22.68	20240206	23400	-21.62	20240730	11530	59.06	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	1452	N	N
139	20240806	150932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18440	170	2	0.93	58809721880	3159689	75.47	18470	19140	18000	23750	12790	18270	18612.90	5.95	0	-396222	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34837	9.97	1.60	12	1.67	1849.00	11507.00	23400	20240730	-21.20	11530	20231006	59.93	23400	-21.20	20240730	14950	23.34	20240206	23400	-21.20	20240730	11530	59.93	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
140	20240806	140927	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18250	-20	5	-0.11	54276370570	2912746	69.58	18470	19140	18000	23750	12790	18270	18634.55	5.95	0	-411261	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34478	9.87	1.59	12	1.54	1849.00	11507.00	23400	20240730	-22.01	11530	20231006	58.28	23400	-22.01	20240730	14950	22.07	20240206	23400	-22.01	20240730	11530	58.28	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
141	20240806	130932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18470	200	2	1.09	48058161150	2573956	61.48	18470	19140	18000	23750	12790	18270	18671.51	5.95	0	-253916	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34893	9.99	1.61	12	1.36	1849.00	11507.00	23400	20240730	-21.07	11530	20231006	60.19	23400	-21.07	20240730	14950	23.55	20240206	23400	-21.07	20240730	11530	60.19	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
142	20240806	120934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18420	150	2	0.82	44644597540	2389301	57.07	18470	19140	18000	23750	12790	18270	18685.85	5.95	0	-201384	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34799	9.96	1.60	12	1.26	1849.00	11507.00	23400	20240730	-21.28	11530	20231006	59.76	23400	-21.28	20240730	14950	23.21	20240206	23400	-21.28	20240730	11530	59.76	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
143	20240806	110920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18360	90	2	0.49	39905098960	2131650	50.92	18470	19140	18000	23750	12790	18270	18721.06	5.95	0	-142107	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34686	9.93	1.60	12	1.13	1849.00	11507.00	23400	20240730	-21.54	11530	20231006	59.24	23400	-21.54	20240730	14950	22.81	20240206	23400	-21.54	20240730	11530	59.24	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
144	20240806	100920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18910	640	2	3.50	28393867960	1509348	36.05	18470	19140	18000	23750	12790	18270	18813.33	5.95	0	13015	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	35725	10.23	1.64	12	0.80	1849.00	11507.00	23400	20240730	-19.19	11530	20231006	64.01	23400	-19.19	20240730	14950	26.49	20240206	23400	-19.19	20240730	11530	64.01	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
145	20240806	090928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18180	-90	5	-0.49	9373010450	502419	12.00	18470	18940	18000	23750	12790	18270	18658.60	5.95	0	-45771	20296	19282	18186	17172	16076	18735	16625	9446	5480	5000	13150	10	1	188919389	34346	9.83	1.58	12	0.27	1849.00	11507.00	23400	20240730	-22.31	11530	20231006	57.68	23400	-22.31	20240730	14950	21.61	20240206	23400	-22.31	20240730	11530	57.68	20231006	1.58	N	272210	5000	9445 억	11234971	N	N	8135	N	N
146	20240805	160908	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18270	-600	5	-3.18	76498908460	4143096	174.47	18450	19200	17090	24500	13210	18870	18464.64	5.94	0	5500	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	34516	9.88	1.59	12	2.19	1849.00	11507.00	23400	20240730	-21.92	11530	20231006	58.46	23400	-21.92	20240730	14950	22.21	20240206	23400	-21.92	20240730	11530	58.46	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	8135	N	N
147	20240805	150924	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17990	-880	5	-4.66	71417897680	3863722	162.70	18450	19200	17090	24500	13210	18870	18484.14	5.94	0	11478	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	33987	9.73	1.56	12	2.05	1849.00	11507.00	23400	20240730	-23.12	11530	20231006	56.03	23400	-23.12	20240730	14950	20.33	20240206	23400	-23.12	20240730	11530	56.03	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
148	20240805	140925	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18190	-680	5	-3.60	55290054980	2956152	124.49	18450	19200	18090	24500	13210	18870	18703.34	5.94	0	-16722	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	34364	9.84	1.58	12	1.56	1849.00	11507.00	23400	20240730	-22.26	11530	20231006	57.76	23400	-22.26	20240730	14950	21.67	20240206	23400	-22.26	20240730	11530	57.76	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
149	20240805	130923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18470	-400	5	-2.12	44339770640	2358155	99.30	18450	19200	18390	24500	13210	18870	18802.72	5.94	0	-29592	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	34893	9.99	1.61	12	1.25	1849.00	11507.00	23400	20240730	-21.07	11530	20231006	60.19	23400	-21.07	20240730	14950	23.55	20240206	23400	-21.07	20240730	11530	60.19	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
150	20240805	120918	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18850	-20	5	-0.11	35834803920	1902766	80.13	18450	19200	18390	24500	13210	18870	18832.99	5.94	0	-53385	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	35611	10.19	1.64	12	1.01	1849.00	11507.00	23400	20240730	-19.44	11530	20231006	63.49	23400	-19.44	20240730	14950	26.09	20240206	23400	-19.44	20240730	11530	63.49	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
151	20240805	110917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	-130	5	-0.69	29975338330	1591145	67.00	18450	19200	18390	24500	13210	18870	18838.83	5.94	0	-54590	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	35403	10.14	1.63	12	0.84	1849.00	11507.00	23400	20240730	-19.91	11530	20231006	62.53	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11530	62.53	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
152	20240805	100914	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19000	130	2	0.69	21829696310	1160055	48.85	18450	19200	18390	24500	13210	18870	18817.78	5.94	0	5480	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	35895	10.28	1.65	12	0.61	1849.00	11507.00	23400	20240730	-18.80	11530	20231006	64.79	23400	-18.80	20240730	14950	27.09	20240206	23400	-18.80	20240730	11530	64.79	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
153	20240805	090909	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18430	-440	5	-2.33	5115945180	276885	11.66	18450	18750	18390	24500	13210	18870	18475.65	5.94	0	47146	19410	19140	18920	18650	18430	19030	18540	9446	5630	5000	13580	10	1	188919389	34818	9.97	1.60	12	0.15	1849.00	11507.00	23400	20240730	-21.24	11530	20231006	59.84	23400	-21.24	20240730	14950	23.28	20240206	23400	-21.24	20240730	11530	59.84	20231006	1.61	N	272210	5000	9445 억	11222913	N	N	31691	N	N
154	20240802	160902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18870	-330	5	-1.72	44450352570	2346416	67.27	18880	19190	18700	24950	13440	19200	18944.11	6.01	8480	-150768	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35649	10.21	1.64	12	1.24	1849.00	11507.00	23400	20240730	-19.36	11530	20231006	63.66	23400	-19.36	20240730	14950	26.22	20240206	23400	-19.36	20240730	11530	63.66	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	31691	N	N
155	20240802	150902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18870	-330	5	-1.72	39957526610	2109117	60.47	18880	19190	18700	24950	13440	19200	18945.12	6.01	8480	-109043	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35649	10.21	1.64	12	1.12	1849.00	11507.00	23400	20240730	-19.36	11530	20231006	63.66	23400	-19.36	20240730	14950	26.22	20240206	23400	-19.36	20240730	11530	63.66	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
156	20240802	140905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18890	-310	5	-1.61	34249438580	1806479	51.79	18880	19190	18700	24950	13440	19200	18959.20	6.01	8480	-89745	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35687	10.22	1.64	12	0.96	1849.00	11507.00	23400	20240730	-19.27	11530	20231006	63.83	23400	-19.27	20240730	14950	26.35	20240206	23400	-19.27	20240730	11530	63.83	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
157	20240802	130902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18930	-270	5	-1.41	30272161800	1596307	45.76	18880	19190	18700	24950	13440	19200	18963.84	6.01	8480	-50008	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35762	10.24	1.65	12	0.84	1849.00	11507.00	23400	20240730	-19.10	11530	20231006	64.18	23400	-19.10	20240730	14950	26.62	20240206	23400	-19.10	20240730	11530	64.18	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
158	20240802	120902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19000	-200	5	-1.04	27584178720	1454631	41.70	18880	19190	18700	24950	13440	19200	18962.98	6.01	8480	-14627	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35895	10.28	1.65	12	0.77	1849.00	11507.00	23400	20240730	-18.80	11530	20231006	64.79	23400	-18.80	20240730	14950	27.09	20240206	23400	-18.80	20240730	11530	64.79	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
159	20240802	110902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19000	-200	5	-1.04	22441094440	1182911	33.91	18880	19190	18700	24950	13440	19200	18971.04	6.01	8480	-6274	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35895	10.28	1.65	12	0.63	1849.00	11507.00	23400	20240730	-18.80	11530	20231006	64.79	23400	-18.80	20240730	14950	27.09	20240206	23400	-18.80	20240730	11530	64.79	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
160	20240802	100858	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19030	-170	5	-0.89	17117857710	902310	25.87	18880	19190	18700	24950	13440	19200	18971.10	6.01	8480	66924	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	35951	10.29	1.65	12	0.48	1849.00	11507.00	23400	20240730	-18.68	11530	20231006	65.05	23400	-18.68	20240730	14950	27.29	20240206	23400	-18.68	20240730	11530	65.05	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
161	20240802	090905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19160	-40	5	-0.21	4784097160	253054	7.25	18880	19160	18700	24950	13440	19200	18905.21	6.01	8480	49256	19613	19406	19223	19016	18833	19510	19120	9446	5750	5000	13820	10	1	188919389	36197	10.36	1.67	12	0.13	1849.00	11507.00	23400	20240730	-18.12	11530	20231006	66.18	23400	-18.12	20240730	14950	28.16	20240206	23400	-18.12	20240730	11530	66.18	20231006	1.33	N	272210	5000	9445 억	11359924	N	N	1243	N	N
162	20240801	160858	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19200	300	2	1.59	65974244160	3432053	42.20	19050	19430	19040	24550	13230	18900	19223.03	5.90	0	-49961	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36273	10.38	1.67	12	1.82	1849.00	11507.00	23400	20240730	-17.95	11530	20231006	66.52	23400	-17.95	20240730	14950	28.43	20240206	23400	-17.95	20240730	11530	66.52	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	1243	N	N
163	20240801	150920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19170	270	2	1.43	62959069400	3274914	40.26	19050	19430	19040	24550	13230	18900	19224.68	5.90	0	-55281	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36216	10.37	1.67	12	1.73	1849.00	11507.00	23400	20240730	-18.08	11530	20231006	66.26	23400	-18.08	20240730	14950	28.23	20240206	23400	-18.08	20240730	11530	66.26	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N
164	20240801	140910	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19170	270	2	1.43	56655149960	2946751	36.23	19050	19430	19040	24550	13230	18900	19226.34	5.90	0	-79118	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36216	10.37	1.67	12	1.56	1849.00	11507.00	23400	20240730	-18.08	11530	20231006	66.26	23400	-18.08	20240730	14950	28.23	20240206	23400	-18.08	20240730	11530	66.26	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N
165	20240801	130902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19310	410	2	2.17	49868892330	2593873	31.89	19050	19430	19040	24550	13230	18900	19225.68	5.90	0	16112	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36480	10.44	1.68	12	1.37	1849.00	11507.00	23400	20240730	-17.48	11530	20231006	67.48	23400	-17.48	20240730	14950	29.16	20240206	23400	-17.48	20240730	11530	67.48	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N
166	20240801	120906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19380	480	2	2.54	43669108490	2273359	27.95	19050	19400	19040	24550	13230	18900	19209.11	5.90	0	54554	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36613	10.48	1.68	12	1.20	1849.00	11507.00	23400	20240730	-17.18	11530	20231006	68.08	23400	-17.18	20240730	14950	29.63	20240206	23400	-17.18	20240730	11530	68.08	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N
167	20240801	110907	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19300	400	2	2.12	37625780310	1960954	24.11	19050	19380	19040	24550	13230	18900	19187.53	5.90	0	50556	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36461	10.44	1.68	12	1.04	1849.00	11507.00	23400	20240730	-17.52	11530	20231006	67.39	23400	-17.52	20240730	14950	29.10	20240206	23400	-17.52	20240730	11530	67.39	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N
168	20240801	100902	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19190	290	2	1.53	28140217740	1468605	18.06	19050	19280	19040	24550	13230	18900	19161.24	5.90	0	-13126	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36254	10.38	1.67	12	0.78	1849.00	11507.00	23400	20240730	-17.99	11530	20231006	66.44	23400	-17.99	20240730	14950	28.36	20240206	23400	-17.99	20240730	11530	66.44	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N
169	20240801	090853	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19260	360	2	1.90	10843541350	566262	6.96	19050	19260	19040	24550	13230	18900	19149.46	5.90	0	10166	20893	19896	19353	18356	17813	19625	18085	9446	5650	5000	13600	10	1	188919389	36386	10.42	1.67	12	0.30	1849.00	11507.00	23400	20240730	-17.69	11530	20231006	67.04	23400	-17.69	20240730	14950	28.83	20240206	23400	-17.69	20240730	11530	67.04	20231006	1.24	N	272210	5000	9445 억	11153136	N	N	11788	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History